Dark

BABA20280121P110
BABA Jan 21 2028 110.00 Put (BABA280121P00110000)
option OPRA

EOD

Oct 1, 2026

18.34-2.447%(-0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.5800	19.0200	18.3400	18.3400	-2.447%	6	2,713	0.000%
2026-09-30	18.8000	18.8000	18.8000	18.8000	+3.638%	4	2,713	-2.447%
2026-09-25	18.1200	18.1400	18.1200	18.1400	+0.946%	10	2,713	+1.103%
2026-09-24	17.9700	17.9700	17.9700	17.9700	-0.443%	1	2,703	+2.059%
2026-09-23	18.0500	18.0900	18.0000	18.0500	+8.735%	28	2,702	+1.607%
2026-09-22	16.4500	16.6000	16.4500	16.6000	-1.190%	21	2,721	+10.482%
2026-09-21	17.3500	17.3500	16.8000	16.8000	-4.545%	106	2,701	+9.167%
2026-09-18	18.0200	18.0200	17.6000	17.6000	-9.974%	75	2,640	+4.205%
2026-09-17	19.2500	19.5500	19.1900	19.5500	+5.108%	1,222	2,678	-6.189%
2026-09-15	18.6000	18.6000	18.6000	18.6000	-1.587%	6	1,751	-1.398%
2026-09-14	19.0500	19.0500	18.9000	18.9000	-2.073%	1,010	1,757	-2.963%
2026-09-10	18.9100	19.3000	18.9100	19.3000	+1.472%	11	1,227	-4.974%
2026-09-09	18.9500	19.2000	18.9500	19.0200	+5.491%	59	1,216	-3.575%
2026-09-08	18.0300	18.0300	18.0300	18.0300	-0.661%	1	1,247	+1.719%
2026-09-04	18.1500	18.1500	18.1500	18.1500	-0.820%	5	1,251	+1.047%
2026-09-03	18.5700	18.5700	18.2500	18.3000	+1.950%	20	1,251	+0.219%
2026-09-02	18.0000	18.0000	17.9500	17.9500	+1.127%	110	1,270	+2.173%
2026-09-01	18.0000	18.0000	17.7500	17.7500	+1.719%	98	1,228	+3.324%
2026-08-27	17.4500	17.4500	17.4500	17.4500	+4.117%	1	1,228	+5.100%
2026-08-24	17.6400	17.6400	16.7600	16.7600	+4.424%	3	1,227	+9.427%
2026-08-21	15.5000	16.0500	15.5000	16.0500	+17.582%	59	1,226	+14.268%
2026-08-19	13.7000	13.7000	13.6500	13.6500	-2.639%	4	1,177	+34.359%
2026-08-18	14.0200	14.0200	14.0200	14.0200	-6.844%	5	1,173	+30.813%
2026-08-17	15.0000	15.1500	15.0000	15.0500	-1.311%	52	1,173	+21.860%
2026-08-14	15.3000	15.3000	15.2500	15.2500	-0.327%	9	1,121	+20.262%
2026-08-13	15.3000	15.3000	15.3000	15.3000	+1.932%	2	1,116	+19.869%
2026-08-06	15.0000	15.0100	15.0000	15.0100	+2.668%	17	1,114	+22.185%
2026-08-04	14.6200	14.6200	14.6200	14.6200	-2.857%	2	1,117	+25.445%
2026-08-03	15.0500	15.0500	15.0500	15.0500	-9.337%	1	1,117	+21.860%
2026-07-31	16.5500	16.6000	16.5500	16.6000	-13.542%	4	1,118	+10.482%
2026-07-30	19.2000	19.2000	19.2000	19.2000	+10.663%	5	1,116	-4.479%
2026-07-20	17.4000	17.4000	17.3500	17.3500	-3.825%	5	1,116	+5.706%
2026-07-16	18.0400	18.0400	18.0400	18.0400	+2.210%	1	1,115	+1.663%
2026-07-15	17.6500	17.6500	17.6500	17.6500	-11.440%	1	1,115	+3.909%
2026-07-14	19.9300	19.9300	19.9300	19.9300	+1.065%	3	1,115	-7.978%
2026-07-13	19.6500	19.7200	19.6000	19.7200	-7.894%	26	1,118	-6.998%
2026-07-08	22.4000	22.5000	21.4100	21.4100	-18.126%	29	1,102	-14.339%
2026-07-07	26.1900	26.1900	26.0500	26.1500	+0.577%	21	1,104	-29.866%
2026-07-01	26.1000	26.1000	26.0000	26.0000	-5.455%	22	1,096	-29.462%
2026-06-29	27.5000	27.5000	27.5000	27.5000	+1.852%	1	1,102	-33.309%
2026-06-25	25.9000	27.0000	25.9000	27.0000	+10.204%	16	1,101	-32.074%
2026-06-24	24.0000	24.5000	24.0000	24.5000	+4.255%	4	1,108	-25.143%
2026-06-23	23.0000	23.5000	23.0000	23.5000	+8.696%	12	1,106	-21.957%
2026-06-18	21.7000	21.7000	21.6000	21.6200	+3.942%	31	1,101	-15.171%
2026-06-17	20.0000	20.8000	20.0000	20.8000	+2.463%	2	1,101	-11.827%
2026-06-16	20.3800	20.4300	20.2500	20.3000	+4.103%	13	1,099	-9.655%
2026-06-12	20.0800	20.1200	19.5000	19.5000	-4.177%	201	1,098	-5.949%
2026-06-11	20.3500	20.3500	20.3500	20.3500	+7.388%	2	1,005	-9.877%
2026-06-10	18.9500	18.9500	18.9500	18.9500	+11.405%	2	1,005	-3.219%
2026-06-09	17.0100	17.0100	17.0100	17.0100	-3.077%	1	1,005	+7.819%
2026-06-08	17.2000	17.5500	17.2000	17.5500	+12.069%	2	1,005	+4.501%
2026-06-03	15.6600	15.6600	15.6600	15.6600	+7.334%	15	1,005	+17.114%
2026-06-02	14.2000	14.7000	14.2000	14.5900	-9.659%	28	1,005	+25.703%
2026-05-29	16.1500	16.1500	16.1500	16.1500	-1.163%	2	987	+13.560%
2026-05-28	16.3400	16.3400	16.3400	16.3400	+7.148%	1	985	+12.240%
2026-05-27	15.2500	15.2500	15.2500	15.2500	+6.643%	50	984	+20.262%
2026-05-21	14.7300	14.7300	14.3000	14.3000	+4.000%	69	984	+28.252%
2026-05-20	13.7000	13.7500	13.7000	13.7500	+1.701%	16	918	+33.382%
2026-05-19	13.5200	13.5200	13.5200	13.5200	-6.046%	1	904	+35.651%
2026-05-15	14.3900	14.3900	14.3900	14.3900	+16.518%	1	904	+27.450%
2026-05-14	12.3500	12.3500	12.3500	12.3500	+5.556%	10	904	+48.502%
2026-05-13	12.0400	12.0400	11.7000	11.7000	-9.302%	3	904	+56.752%
2026-05-08	11.9700	12.9000	11.9700	12.9000	+0.703%	45	904	+42.171%
2026-05-06	12.8100	12.8100	12.8100	12.8100	-12.798%	5	897	+43.169%
2026-04-27	14.7300	14.7300	14.6900	14.6900	+1.731%	20	897	+24.847%
2026-04-23	14.4200	14.4400	14.4200	14.4400	+5.788%	20	877	+27.008%
2026-04-16	13.6500	13.6500	13.6500	13.6500	-20.408%	1	857	+34.359%
2026-04-09	17.1500	17.1500	17.1500	17.1500	-5.249%	1	857	+6.939%
2026-04-07	18.1000	18.1000	18.1000	18.1000	+7.101%	1	857	+1.326%
2026-04-01	16.8300	16.9000	16.8300	16.9000	+0.178%	3	857	+8.521%
2026-03-27	16.8700	16.8700	16.8700	16.8700	-0.648%	10	857	+8.714%
2026-03-20	16.8100	16.9800	16.8100	16.9800	-3.303%	4	857	+8.009%
2026-03-19	17.5600	17.5600	17.5600	17.5600	+22.711%	1	853	+4.442%
2026-03-11	14.3100	14.3100	14.3100	14.3100	-4.600%	1	852	+28.162%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-2.280%	2	853	+22.267%
2026-03-06	16.0100	16.0100	15.3500	15.3500	-4.122%	76	854	+19.479%
2026-03-05	16.0100	16.0100	16.0100	16.0100	+8.176%	3	783	+14.553%
2026-03-04	14.8000	14.8000	14.8000	14.8000	+4.225%	1	780	+23.919%
2026-03-03	14.4700	15.0100	14.1200	14.2000	+10.248%	15	779	+29.155%
2026-03-02	13.2000	13.2000	12.8800	12.8800	+4.291%	12	775	+42.391%
2026-02-27	12.0500	12.5600	12.0500	12.3500	+8.333%	205	775	+48.502%
2026-02-26	11.6000	11.8200	11.4000	11.4000	+4.587%	5	645	+60.877%
2026-02-19	10.7000	10.9000	10.7000	10.9000	+4.808%	3	641	+68.257%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-0.383%	2	641	+76.346%
2026-02-17	10.4400	10.4400	10.4400	10.4400	-0.571%	1	641	+75.670%
2026-02-13	10.3500	10.5000	10.3500	10.5000	+20.000%	97	573	+74.667%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-4.891%	1	573	+109.600%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-3.158%	1	574	+99.348%
2026-02-06	9.5000	9.5000	9.5000	9.5000	-3.846%	1	574	+93.053%
2026-02-05	9.6500	9.8800	9.6500	9.8800	-1.397%	2	574	+85.628%
2026-02-04	10.0200	10.0200	10.0200	10.0200	+7.742%	1	573	+83.034%
2026-02-03	9.0700	9.3000	9.0700	9.3000	+8.772%	4	572	+97.204%
2026-02-02	8.5000	8.5500	8.5000	8.5500	+0.588%	7	569	+114.503%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+8.280%	1	574	+115.765%
2026-01-29	7.8500	7.8500	7.8500	7.8500	-0.633%	1	573	+133.631%
2026-01-28	7.9500	7.9500	7.9000	7.9000	+3.947%	4	572	+132.152%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-14.607%	2	568	+141.316%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+4.706%	1	568	+106.067%
2026-01-14	8.2000	8.5000	8.2000	8.5000	-1.163%	4	568	+115.765%
2026-01-13	8.7000	8.7000	8.6000	8.6000	-3.371%	2	569	+113.256%
2026-01-12	8.8000	8.9300	8.7400	8.9000	-23.276%	149	569	+106.067%
2026-01-07	11.5000	11.6000	11.4000	11.6000	+6.912%	13	431	+58.103%
2026-01-06	10.8000	10.8500	10.8000	10.8500	+5.340%	2	418	+69.032%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+2.488%	1	416	+78.058%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-11.062%	2	416	+82.488%
2025-12-29	11.3000	11.3000	11.3000	11.3000	+2.262%	1	414	+62.301%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+7.282%	1	413	+65.973%
2025-12-08	10.3000	10.3000	10.3000	10.3000	-4.186%	1	412	+78.058%
2025-12-04	10.7500	10.7500	10.7500	10.7500	-5.867%	10	411	+70.605%
2025-11-25	11.5500	11.5500	11.2800	11.4200	-5.228%	6	401	+60.595%
2025-11-21	12.0500	12.0500	11.8500	12.0500	+8.072%	355	398	+52.199%
2025-11-18	11.1500	11.1500	11.1500	11.1500	-9.350%	10	44	+64.484%
2025-11-14	11.4000	12.3000	11.4000	12.3000	+17.143%	2	44	+49.106%
2025-11-03	10.7500	10.7500	10.5000	10.5000	+5.000%	2	44	+74.667%
2025-10-31	10.0000	10.0000	10.0000	10.0000	+8.696%	1	44	+83.400%
2025-10-28	9.2000	9.2000	9.2000	9.2000	-3.665%	1	44	+99.348%
2025-10-24	9.5500	9.5500	9.5500	9.5500	-8.173%	1	43	+92.042%
2025-10-22	10.4000	10.4000	10.4000	10.4000	+2.463%	1	44	+76.346%
2025-10-21	10.1500	10.1500	10.1500	10.1500	-2.404%	1	43	+80.690%
2025-10-17	10.4000	10.4000	10.4000	10.4000	+1.463%	1	42	+76.346%
2025-10-16	10.2500	10.2500	10.2500	10.2500	-0.389%	1	41	+78.927%
2025-10-15	10.2900	10.2900	10.2900	10.2900	-4.279%	3	40	+78.231%
2025-10-14	10.7500	10.7500	10.7500	10.7500	+6.225%	2	43	+70.605%
2025-10-13	10.0000	10.1200	10.0000	10.1200	-6.728%	2	41	+81.225%
2025-10-10	8.9500	11.0000	8.9500	10.8500	+43.519%	5	41	+69.032%
2025-10-01	7.5600	7.5600	7.5600	7.5600	-11.372%	1	36	+142.593%
2025-09-26	8.7100	8.7100	8.5300	8.5300	+3.394%	12	36	+115.006%
2025-09-25	8.7700	8.7700	8.2500	8.2500	-10.326%	4	27	+122.303%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-1.604%	1	29	+99.348%
2025-09-18	9.3500	9.3500	9.3500	9.3500	+6.857%	1	28	+96.150%
2025-09-17	9.2000	9.2000	8.7500	8.7500	-10.714%	17	27	+109.600%
2025-09-16	9.9500	9.9500	9.8000	9.8000	-4.390%	3	13	+87.143%
2025-09-15	10.2800	10.4700	10.2500	10.2500	0.000%	11	10	+78.927%